05 Kasım 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 13,23 | -1,56 | 228.449.415,97 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 31,22 | -1,39 | 47.039.567,28 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 113,40 | -2,49 | 30.068.587,20 | 18:10 |
| ADEL ADEL KALEMCILIK | 31,58 | -1,99 | 65.345.166,80 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 3,82 | 5,82 | 927.971.499,29 | 18:10 |
| ADGYO ADRA GMYO | 50,80 | -1,07 | 43.286.486,50 | 18:10 |
| AEFES ANADOLU EFES | 14,79 | 2,71 | 1.532.377.169,97 | 18:10 |
| AFYON AFYON CIMENTO | 13,31 | 0,00 | 48.395.334,30 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 223,00 | 5,84 | 214.341.408,50 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 26,20 | 3,07 | 179.518.336,14 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 7,72 | 0,78 | 74.390.021,88 | 18:10 |
| AGYO ATAKULE GMYO | 7,69 | -0,52 | 5.661.638,32 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 28,50 | -1,99 | 80.385.436,08 | 18:10 |
| AHSGY AHES GMYO | 57,50 | 0,97 | 313.384.051,45 | 18:10 |
| AKBNK AKBANK | 61,20 | 0,33 | 6.340.951.287,85 | 18:10 |
| AKCNS AKCANSA | 134,60 | 0,90 | 71.926.495,80 | 18:10 |
| AKENR AKENERJI | 11,25 | -3,85 | 638.424.617,04 | 18:10 |
| AKFGY AKFEN GMYO | 2,82 | 1,08 | 130.182.584,67 | 18:10 |
| AKFIS AKFEN INSAAT | 26,94 | 0,97 | 87.917.480,18 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 18,05 | 3,44 | 126.516.192,52 | 18:10 |
| AKGRT AKSIGORTA | 7,10 | -0,70 | 191.866.228,64 | 18:10 |
| AKMGY AKMERKEZ GMYO | 248,50 | 6,02 | 17.960.023,65 | 18:10 |
| AKSA AKSA | 12,06 | 2,73 | 264.258.461,89 | 18:10 |
| AKSEN AKSA ENERJI | 56,20 | -2,26 | 729.100.267,95 | 18:10 |
| AKSGY AKIS GMYO | 8,14 | 1,37 | 167.101.239,97 | 18:10 |
| AKSUE AKSU ENERJI | 17,30 | -1,20 | 3.713.444,41 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,19 | 0,00 | 7.659.636,90 | 18:10 |
| ALARK ALARKO HOLDING | 83,40 | 1,46 | 474.344.016,45 | 18:10 |
| ALBRK ALBARAKA TURK | 8,42 | 0,84 | 113.186.802,02 | 18:10 |
| ALCAR ALARKO CARRIER | 958,00 | 1,75 | 32.989.083,50 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 125,40 | -7,79 | 501.229.711,30 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 45,44 | 4,41 | 168.490.232,00 | 18:10 |
| ALGYO ALARKO GMYO | 28,54 | 4,01 | 142.205.682,96 | 18:10 |
| ALKA ALKIM KAGIT | 10,98 | 0,64 | 147.466.866,64 | 18:10 |
| ALKIM ALKIM KIMYA | 18,60 | -2,11 | 77.292.799,26 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 84,15 | -9,95 | 340.477.347,00 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 68,09 | 0,71 | 1.397.821.700,72 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 66,25 | -0,15 | 251.642.217,85 | 18:10 |
| ALVES ALVES KABLO | 28,74 | -0,14 | 178.913.962,28 | 18:10 |
| ANELE ANEL ELEKTRIK | 15,90 | -0,13 | 15.372.486,84 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 12,16 | -1,54 | 82.529.870,31 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 106,30 | 1,63 | 181.024.950,60 | 18:10 |
| ANSGR ANADOLU SIGORTA | 23,72 | 1,19 | 205.570.311,02 | 18:10 |
| ARASE DOGU ARAS ENERJI | 58,40 | 0,86 | 31.267.760,65 | 18:10 |
| ARCLK ARCELIK | 112,70 | 0,54 | 354.206.265,50 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 28,44 | -0,21 | 116.489.565,58 | 18:10 |
| ARENA ARENA BILGISAYAR | 30,48 | -3,67 | 41.766.118,20 | 18:10 |
| ARMGD ARMADA GIDA | 37,20 | 1,31 | 81.027.558,50 | 18:10 |
| ARSAN ARSAN TEKSTIL | 3,11 | 1,63 | 68.746.149,88 | 18:10 |
| ARTMS ARTEMIS HALI | 46,72 | -1,35 | 177.568.980,50 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 3,11 | 0,00 | 68.625.601,06 | 18:10 |
| ASELS ASELSAN | 194,10 | -1,62 | 8.802.742.609,10 | 18:10 |
| ASGYO ASCE GMYO | 11,56 | -0,17 | 38.599.021,39 | 18:10 |
| ASTOR ASTOR ENERJI | 100,00 | 0,81 | 1.797.733.492,65 | 18:10 |
| ASUZU ANADOLU ISUZU | 58,55 | 2,27 | 34.060.356,50 | 18:10 |
| ATAGY ATA GMYO | 14,37 | 0,77 | 2.424.146,98 | 18:10 |
| ATAKP ATAKEY PATATES | 54,60 | 0,18 | 31.926.927,45 | 18:10 |
| ATATP ATP YAZILIM | 134,80 | -2,67 | 79.247.485,60 | 18:10 |
| ATEKS AKIN TEKSTIL | 80,85 | 5,00 | 1.902.564,65 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 6,42 | -1,53 | 3.060.879,98 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 74,60 | -3,99 | 4.667.158,00 | 18:10 |
| AVGYO AVRASYA GMYO | 16,54 | -9,17 | 68.475.855,48 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 45,28 | -0,61 | 35.226.975,80 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 4,55 | -4,81 | 24.282.401,79 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 57,65 | 0,44 | 35.039.110,20 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 15,80 | -2,47 | 19.814.677,75 | 18:10 |
| AYCES ALTINYUNUS CESME | 450,75 | 1,52 | 73.521.972,00 | 18:10 |
| AYDEM AYDEM ENERJI | 19,75 | 1,65 | 49.481.988,37 | 18:10 |
| AYEN AYEN ENERJI | 28,66 | -1,24 | 17.392.887,76 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 14,30 | -1,45 | 1.159.613,00 | 18:10 |
| AYGAZ AYGAZ | 201,90 | 1,46 | 175.861.379,20 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 52,50 | 0,19 | 48.428.335,65 | 18:10 |
| BAGFS BAGFAS | 34,40 | 1,47 | 61.649.331,86 | 18:10 |
| BAHKM BAHADIR KIMYA | 54,60 | 1,11 | 40.400.386,60 | 18:10 |
| BAKAB BAK AMBALAJ | 42,02 | 2,44 | 17.805.847,60 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 72,90 | 2,10 | 1.904.242,60 | 18:10 |
| BALSU BALSU GIDA | 20,06 | -0,30 | 86.640.934,25 | 18:10 |
| BANVT BANVIT | 180,70 | 0,56 | 29.393.866,10 | 18:10 |
| BARMA BAREM AMBALAJ | 20,22 | -0,88 | 32.863.052,72 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 14,86 | -0,20 | 1.656.753,04 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 44,16 | 5,75 | 82.627.418,76 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 37,48 | -2,14 | 119.243.432,04 | 18:10 |
| BEGYO BATI EGE GMYO | 5,78 | 0,70 | 124.927.611,53 | 18:10 |
| BERA BERA HOLDING | 18,91 | -2,43 | 332.373.802,87 | 18:10 |
| BESLR BESLER GIDA | 14,06 | -5,26 | 141.376.041,78 | 18:10 |
| BEYAZ BEYAZ FILO | 32,06 | -4,64 | 68.172.448,36 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 171,20 | 1,24 | 47.754.138,50 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 43,36 | 8,13 | 448.499.931,84 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 65,05 | -7,07 | 109.867.357,85 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 11,52 | 3,41 | 461.647.218,33 | 18:10 |
| BIGTK BIG MEDYA TEKNOLOJI | 372,00 | -9,98 | 16.679.736,00 | 18:10 |
| BIMAS BIM MAGAZALAR | 529,50 | -0,56 | 2.954.462.649,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 182,60 | 3,87 | 326.913.193,60 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 11,19 | 0,99 | 1.011.789.161,96 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 21,52 | -3,15 | 70.676.471,96 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 28,86 | 1,19 | 14.369.199,82 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,94 | 1,04 | 210.553.183,98 | 18:10 |
| BLCYT BILICI YATIRIM | 28,38 | 10,00 | 170.832.344,94 | 18:10 |
| BLUME BLUME METAL KIMYA | 55,75 | 0,00 | 114.386.914,90 | 18:10 |
| BMSCH BMS CELIK HASIR | 20,82 | -2,44 | 69.597.052,02 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 79,50 | 9,96 | 533.785.480,20 | 18:10 |
| BNTAS BANTAS AMBALAJ | 6,86 | -1,01 | 28.035.488,01 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 19,76 | -1,40 | 130.600.792,12 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 22,10 | -9,94 | 10.207.327,00 | 18:10 |
| BORSK BOR SEKER | 24,24 | 1,93 | 156.699.988,32 | 18:10 |
| BOSSA BOSSA | 7,14 | -0,28 | 25.344.123,62 | 18:10 |
| BRISA BRISA | 91,35 | 0,38 | 58.911.728,30 | 18:10 |
| BRKO BIRKO MENSUCAT | 7,75 | 0,00 | 6.062.189,90 | 18:10 |
| BRKSN BERKOSAN YALITIM | 8,10 | -3,34 | 11.793.301,58 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 87,75 | 0,80 | 226.649.813,85 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 15,08 | -0,13 | 29.773.136,06 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 22,74 | 0,09 | 3.473.377,04 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 492,50 | 0,46 | 973.311.498,25 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.450,00 | 0,41 | 254.192.918,00 | 18:10 |
| BSOKE BATISOKE CIMENTO | 16,41 | -1,74 | 226.798.969,65 | 18:10 |
| BTCIM BATI CIMENTO | 4,69 | 0,21 | 1.011.946.446,47 | 18:10 |
| BUCIM BURSA CIMENTO | 6,58 | -1,05 | 45.308.993,68 | 18:10 |
| BULGS BULLS GSYO | 43,16 | -5,56 | 933.426.044,24 | 18:10 |
| BURCE BURCELIK | 38,52 | 0,05 | 113.395.480,74 | 18:10 |
| BURVA BURCELIK VANA | 319,25 | 2,98 | 60.906.054,25 | 18:10 |
| BVSAN BULBULOGLU VINC | 137,90 | 6,24 | 419.597.159,90 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 22,36 | 2,47 | 7.875.461,50 | 18:10 |
| CANTE CAN2 TERMIK | 2,54 | 0,00 | 3.212.974.537,02 | 18:10 |
| CASA CASA EMTIA PETROL | 94,50 | 3,85 | 3.720.239,50 | 18:10 |
| CATES CATES ELEKTRIK | 35,44 | -0,45 | 29.570.441,74 | 18:10 |
| CCOLA COCA COLA ICECEK | 54,95 | 5,37 | 1.070.397.145,65 | 18:10 |
| CELHA CELIK HALAT | 9,14 | -0,44 | 24.739.563,97 | 18:10 |
| CEMAS CEMAS DOKUM | 5,48 | 0,00 | 197.443.033,22 | 18:10 |
| CEMTS CEMTAS | 11,21 | -0,62 | 70.187.623,11 | 18:10 |
| CEMZY CEM ZEYTIN | 45,36 | -10,00 | 81.820.049,32 | 18:10 |
| CEOEM CEO EVENT MEDYA | 27,04 | -2,17 | 32.635.496,30 | 18:10 |
| CGCAM CAGDAS CAM | 37,74 | -1,77 | 230.434.015,78 | 18:10 |
| CIMSA CIMSA | 44,94 | 0,54 | 523.041.425,42 | 18:10 |
| CLEBI CELEBI | 1.626,00 | 3,57 | 173.774.239,00 | 18:10 |
| CMBTN CIMBETON | 2.311,00 | -0,09 | 41.652.453,00 | 18:10 |
| CMENT CIMENTAS | 345,50 | -1,29 | 3.296.224,25 | 18:10 |
| CONSE CONSUS ENERJI | 3,52 | 2,33 | 65.689.035,68 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 167,00 | -8,44 | 29.318.238,50 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 47,40 | 3,04 | 23.100.050,72 | 18:10 |
| CRFSA CARREFOURSA | 115,00 | 0,52 | 76.650.841,20 | 18:10 |
| CUSAN CUHADAROGLU METAL | 25,54 | 0,08 | 17.127.668,54 | 18:10 |
| CVKMD CVK MADEN | 20,76 | -2,26 | 479.523.461,10 | 18:10 |
| CWENE CW ENERJI | 26,86 | 0,00 | 364.990.061,04 | 18:10 |
| DAGI DAGI GIYIM | 8,31 | 1,34 | 89.274.147,37 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 13,19 | 0,84 | 349.049.153,51 | 18:10 |
| DARDL DARDANEL | 2,62 | -0,38 | 62.499.154,81 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 31,58 | -3,54 | 79.233.790,62 | 18:10 |
| DENGE DENGE HOLDING | 3,41 | -2,01 | 117.472.805,54 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 16,74 | 0,24 | 101.751.640,67 | 18:10 |
| DERIM DERIMOD | 40,26 | -0,15 | 15.560.140,82 | 18:10 |
| DESA DESA DERI | 15,30 | 3,31 | 28.043.214,54 | 18:10 |
| DESPC DESPEC BILGISAYAR | 53,85 | -8,26 | 118.089.924,50 | 18:10 |
| DEVA DEVA HOLDING | 70,05 | -0,57 | 51.060.717,65 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 81,55 | -0,97 | 38.374.898,50 | 18:10 |
| DGGYO DOGUS GMYO | 32,72 | -0,55 | 1.905.774,72 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 6,30 | 0,64 | 19.272.728,99 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 26,44 | -2,07 | 4.030.311,24 | 18:10 |
| DITAS DITAS DOGAN | 29,30 | 4,79 | 75.688.991,68 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,96 | -0,33 | 84.858.512,62 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 27,46 | 0,07 | 66.781.558,50 | 18:10 |
| DMSAS DEMISAS DOKUM | 9,40 | 0,43 | 18.750.673,40 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,56 | -0,65 | 21.892.798,70 | 18:10 |
| DOAS DOGUS OTOMOTIV | 182,30 | 0,61 | 391.281.759,70 | 18:10 |
| DOCO DO-CO | 9.972,50 | -0,67 | 33.007.527,50 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 61,65 | 1,57 | 138.650.627,75 | 18:10 |
| DOFRB DOF ROBOTIK | 123,40 | 9,98 | 994.198.302,10 | 18:10 |
| DOGUB DOGUSAN | 47,70 | -10,00 | 16.301.379,73 | 18:10 |
| DOHOL DOGAN HOLDING | 17,12 | 0,23 | 302.119.460,83 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 25,00 | -1,96 | 4.486.916,52 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 698,00 | 7,88 | 2.669.183.716,50 | 18:10 |
| DUNYH DUNYA HOLDING | 115,00 | -7,26 | 67.833.726,50 | 18:10 |
| DURDO DURAN DOGAN BASIM | 3,97 | -1,00 | 24.848.040,62 | 18:10 |
| DURKN DURUKAN SEKERLEME | 15,71 | 0,13 | 18.774.110,50 | 18:10 |
| DYOBY DYO BOYA | 14,35 | -0,42 | 23.598.728,65 | 18:10 |
| DZGYO DENIZ GMYO | 7,10 | -0,84 | 20.975.611,71 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 54,50 | -1,18 | 26.496.261,45 | 18:10 |
| ECILC ECZACIBASI ILAC | 89,20 | 0,22 | 809.095.900,60 | 18:10 |
| ECOGR ECOGREEN ENERJI | 13,83 | 9,94 | 4.108.948,32 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 329,00 | -0,30 | 450.863.611,50 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 5,84 | 0,69 | 46.793.763,24 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 35,32 | -0,56 | 57.503.678,88 | 18:10 |
| EFOR EFOR YATIRIM | 147,70 | 1,44 | 269.882.571,20 | 18:10 |
| EGEEN EGE ENDUSTRI | 8.310,00 | 2,21 | 170.228.865,00 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 27,96 | -0,29 | 15.710.446,68 | 18:10 |
| EGEPO NASMED EGEPOL | 7,81 | 0,26 | 34.151.172,46 | 18:10 |
| EGGUB EGE GUBRE | 112,00 | 4,19 | 201.946.948,50 | 18:10 |
| EGPRO EGE PROFIL | 27,56 | -0,86 | 22.593.427,10 | 18:10 |
| EGSER EGE SERAMIK | 3,45 | 0,29 | 15.832.541,35 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 20,10 | -0,59 | 3.622.273.257,14 | 18:10 |
| EKIZ EKIZ KIMYA | 87,40 | 2,82 | 2.134.567,05 | 18:10 |
| EKOS EKOS TEKNOLOJI | 27,76 | -2,39 | 93.222.453,30 | 18:10 |
| EKSUN EKSUN GIDA | 6,48 | 0,93 | 12.333.293,43 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 36,22 | 1,80 | 76.257.050,84 | 18:10 |
| EMKEL EMEK ELEKTRIK | 67,20 | 9,98 | 810.579.827,65 | 18:10 |
| EMNIS EMINIS AMBALAJ | 193,10 | 0,05 | 2.549.375,00 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 16,56 | 0,06 | 50.288.540,56 | 18:10 |
| ENERY ENERYA ENERJI | 9,71 | -5,64 | 564.166.604,44 | 18:10 |
| ENJSA ENERJISA ENERJI | 78,60 | -2,30 | 315.039.844,25 | 18:10 |
| ENKAI ENKA INSAAT | 75,70 | -0,33 | 754.724.288,05 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 115,00 | 1,32 | 21.284.058,90 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 11,82 | 3,23 | 222.154.122,36 | 18:10 |
| EPLAS EGEPLAST | 6,26 | 0,97 | 34.495.074,86 | 18:10 |
| ERBOS ERBOSAN | 199,20 | 1,01 | 14.341.105,50 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 77,75 | 1,37 | 21.256.662,70 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 27,06 | -7,27 | 13.711.567.177,20 | 18:10 |
| ERSU ERSU GIDA | 19,75 | -2,13 | 13.491.657,25 | 18:10 |
| ESCAR ESCAR FILO | 20,24 | -0,49 | 72.772.708,38 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,54 | 4,12 | 205.585.602,52 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 7,17 | 0,14 | 616.723.761,02 | 18:10 |
| ETILR ETILER GIDA | 4,62 | -0,86 | 66.861.531,46 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 25,74 | 2,96 | 14.741.195,70 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 12,99 | -9,98 | 52.331.315,87 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 15,87 | -4,11 | 16.819.562,73 | 18:10 |
| EUPWR EUROPOWER ENERJI | 30,04 | 6,07 | 468.365.196,04 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 7,27 | -9,69 | 1.491.075.664,22 | 18:10 |
| EUYO EURO YAT. ORT. | 14,11 | -3,36 | 10.079.269,31 | 18:10 |
| EYGYO EYG GMYO | 4,43 | -1,56 | 27.891.910,28 | 18:10 |
| FADE FADE GIDA | 15,21 | 0,07 | 18.501.840,01 | 18:10 |
| FENER FENERBAHCE FUTBOL | 10,21 | 0,29 | 184.174.293,83 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,81 | -1,90 | 16.930.821,71 | 18:10 |
| FMIZP F-M IZMIT PISTON | 358,25 | -0,76 | 34.944.925,50 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 3,19 | 1,59 | 301.004.239,70 | 18:10 |
| FORMT FORMET METAL VE CAM | 3,99 | -0,25 | 160.721.393,63 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 78,50 | 6,80 | 163.733.170,95 | 18:10 |
| FRIGO FRIGO PAK GIDA | 11,85 | 0,08 | 90.105.249,49 | 18:10 |
| FROTO FORD OTOSAN | 99,30 | 0,81 | 1.355.618.843,25 | 18:10 |
| FZLGY FUZUL GMYO | 14,53 | 1,61 | 204.541.519,59 | 18:10 |
| GARAN GARANTI BANKASI | 135,00 | 0,60 | 5.084.880.175,10 | 18:10 |
| GARFA GARANTI FAKTORING | 26,16 | -1,73 | 13.250.601,96 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 7,37 | -1,34 | 91.621.804,09 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 28,46 | 0,00 | 13.822.865,74 | 18:10 |
| GENIL GEN ILAC | 179,90 | -6,30 | 149.530.588,80 | 18:10 |
| GENTS GENTAS | 10,12 | 0,40 | 133.594.990,47 | 18:10 |
| GEREL GERSAN ELEKTRIK | 19,02 | -0,63 | 98.506.667,39 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 49,80 | 5,02 | 410.188.619,12 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 86,30 | -2,15 | 514.909.951,30 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 13,46 | -0,66 | 4.061.571,37 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 71,60 | 0,07 | 39.292.439,35 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 193,70 | 0,73 | 285.500.572,40 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,81 | -0,82 | 107.665.358,36 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 11,29 | 0,71 | 181.998.838,83 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 43,58 | 1,35 | 29.616.527,76 | 18:10 |
| GOKNR GOKNUR GIDA | 23,16 | 0,87 | 64.700.594,54 | 18:10 |
| GOLTS GOLTAS CIMENTO | 336,00 | 0,67 | 51.029.699,75 | 18:10 |
| GOODY GOOD-YEAR | 16,18 | 0,06 | 21.684.599,06 | 18:10 |
| GOZDE GOZDE GIRISIM | 22,32 | -0,27 | 43.873.435,64 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 14,56 | -1,02 | 7.879.961,95 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 343,00 | 0,59 | 142.948.298,25 | 18:10 |
| GRTHO GRAINTURK HOLDING | 351,00 | -9,94 | 379.504.044,75 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,59 | 0,76 | 23.085.353,44 | 18:10 |
| GSDHO GSD HOLDING | 4,77 | -0,21 | 30.646.456,39 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,49 | 0,68 | 916.581.868,13 | 18:10 |
| GUBRF GUBRE FABRIK. | 300,50 | 2,82 | 1.031.051.968,00 | 18:10 |
| GUNDG GUNDOGDU GIDA | 96,75 | -0,26 | 23.272.006,55 | 18:10 |
| GWIND GALATA WIND ENERJI | 25,18 | -2,48 | 142.946.347,18 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 283,75 | -4,14 | 114.307.613,25 | 18:10 |
| HALKB T. HALK BANKASI | 26,76 | 0,38 | 1.092.195.268,82 | 18:10 |
| HATEK HATAY TEKSTIL | 15,95 | 0,82 | 31.198.624,93 | 18:10 |
| HATSN HATSAN GEMI | 46,10 | -0,82 | 41.423.588,68 | 18:10 |
| HDFGS HEDEF GIRISIM | 4,83 | -9,89 | 179.899.864,53 | 18:10 |
| HEDEF HEDEF HOLDING | 76,65 | -5,60 | 607.634.575,35 | 18:10 |
| HEKTS HEKTAS | 3,62 | -0,28 | 367.937.458,59 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 12,40 | -1,35 | 39.117.056,68 | 18:10 |
| HLGYO HALK GMYO | 4,27 | 2,15 | 250.121.323,56 | 18:10 |
| HOROZ HOROZ LOJISTIK | 62,80 | 1,13 | 130.548.761,65 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 75,60 | -1,50 | 41.628.054,85 | 18:10 |
| HTTBT HITIT BILGISAYAR | 48,96 | -0,08 | 33.210.863,64 | 18:10 |
| HUBVC HUB GIRISIM | 3,62 | -5,48 | 28.616.118,93 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,88 | -0,51 | 62.673.645,16 | 18:10 |
| HURGZ HURRIYET GZT. | 6,08 | -2,09 | 25.121.692,43 | 18:10 |
| ICBCT ICBC TURKEY BANK | 15,14 | 0,07 | 32.148.861,84 | 18:10 |
| ICUGS ICU GIRISIM | 3,33 | 1,52 | 159.515.462,15 | 18:10 |
| IDGYO IDEALIST GMYO | 3,61 | -3,48 | 8.749.193,16 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 39,52 | 9,96 | 2.247.178.712,54 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 43,32 | 2,85 | 85.784.890,32 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,72 | 2,64 | 12.334.845,37 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 1,96 | 5,95 | 372.898.695,44 | 18:10 |
| IHLAS IHLAS HOLDING | 3,41 | 3,02 | 1.116.355.794,36 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 2,97 | 1,71 | 280.647.111,22 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 2,70 | 7,14 | 241.090.593,00 | 18:10 |
| IMASM IMAS MAKINA | 5,35 | -6,14 | 742.270.625,19 | 18:10 |
| INDES INDEKS BILGISAYAR | 8,46 | 0,36 | 43.060.424,88 | 18:10 |
| INFO INFO YATIRIM | 4,73 | -2,47 | 355.012.132,34 | 18:10 |
| INGRM INGRAM BILISIM | 443,25 | -0,28 | 17.867.770,50 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 326,00 | -9,94 | 8.328.648,00 | 18:10 |
| INTEM INTEMA | 313,00 | -0,16 | 32.709.796,75 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 10,60 | -2,48 | 157.672.086,53 | 18:10 |
| INVES INVESTCO HOLDING | 283,50 | -10,00 | 27.969.259,50 | 18:10 |
| IPEKE IPEK DOGAL ENERJI | 72,95 | -2,08 | 159.843.925,75 | 18:10 |
| ISATR IS BANKASI (A) | 4.950.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 101,00 | 1,00 | 1.799.012,00 | 18:10 |
| ISBTR IS BANKASI (B) | 524.897,50 | -0,01 | 4.153.555,00 | 18:10 |
| ISCTR IS BANKASI (C) | 13,10 | 1,63 | 8.085.116.003,38 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 38,50 | -1,03 | 76.920.368,66 | 18:10 |
| ISFIN IS FIN.KIR. | 19,65 | -2,24 | 89.884.524,03 | 18:10 |
| ISGSY IS GIRISIM | 69,40 | -1,63 | 95.540.547,25 | 18:10 |
| ISGYO IS GMYO | 20,60 | 1,58 | 116.274.762,38 | 18:10 |
| ISKPL ISIK PLASTIK | 9,36 | -3,31 | 103.185.779,15 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 4.000.000,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 44,68 | 0,59 | 252.247.424,94 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 8,40 | 1,69 | 6.226.428,12 | 18:10 |
| ISYAT IS YAT. ORT. | 8,51 | -0,23 | 8.008.406,67 | 18:10 |
| IZENR IZDEMIR ENERJI | 9,75 | -3,85 | 264.837.722,73 | 18:10 |
| IZFAS IZMIR FIRCA | 142,80 | 0,49 | 79.630.676,80 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 70,15 | -1,47 | 22.244.421,10 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 6,55 | -2,09 | 37.006.684,34 | 18:10 |
| JANTS JANTSA JANT SANAYI | 21,18 | 0,47 | 62.981.026,20 | 18:10 |
| KAPLM KAPLAMIN | 491,25 | 0,05 | 81.763.906,50 | 18:10 |
| KAREL KAREL ELEKTRONIK | 10,00 | -0,10 | 155.005.635,15 | 18:10 |
| KARSN KARSAN OTOMOTIV | 10,41 | -0,19 | 109.301.421,20 | 18:10 |
| KARTN KARTONSAN | 85,15 | 0,53 | 13.684.004,80 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 3,59 | 1,99 | 2.249.914.580,82 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 18,94 | -0,58 | 131.140.905,87 | 18:10 |
| KBORU KUZEY BORU | 14,77 | -2,76 | 132.662.378,03 | 18:10 |
| KCAER KOCAER CELIK | 12,85 | -6,14 | 418.116.252,51 | 18:10 |
| KCHOL KOC HOLDING | 171,00 | 0,06 | 5.037.483.995,30 | 18:10 |
| KENT KENT GIDA | 773,00 | -0,90 | 2.119.205,00 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 2,65 | 0,38 | 1.840.503,30 | 18:10 |
| KFEIN KAFEIN YAZILIM | 9,82 | -0,81 | 39.470.627,57 | 18:10 |
| KGYO KORAY GMYO | 6,23 | -3,56 | 83.297.688,68 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 16,20 | 0,50 | 28.608.206,12 | 18:10 |
| KLGYO KILER GMYO | 7,12 | -4,43 | 379.692.252,70 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 33,84 | -3,42 | 177.894.997,62 | 18:10 |
| KLMSN KLIMASAN KLIMA | 36,40 | -4,96 | 33.323.022,20 | 18:10 |
| KLNMA T. KALKINMA BANK. | 13,10 | -0,53 | 3.414.480,81 | 18:10 |
| KLRHO KILER HOLDING | 128,80 | -9,80 | 624.662.576,70 | 18:10 |
| KLSER KALESERAMIK | 32,14 | 1,71 | 44.983.136,90 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 6,03 | 4,33 | 35.785.775,41 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 59,45 | -0,92 | 114.277.601,65 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 18,88 | -1,62 | 72.536.416,36 | 18:10 |
| KNFRT KONFRUT TARIM | 13,94 | -1,06 | 26.107.575,10 | 18:10 |
| KOCMT KOC METALURJI | 3,03 | 1,00 | 110.905.455,23 | 18:10 |
| KONKA KONYA KAGIT | 15,91 | 0,19 | 27.602.884,98 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 32,00 | 0,69 | 1.874.385.288,46 | 18:10 |
| KONYA KONYA CIMENTO | 5.190,00 | 1,37 | 56.482.320,00 | 18:10 |
| KOPOL KOZA POLYESTER | 6,95 | -0,86 | 97.580.513,08 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 54,65 | -0,55 | 35.785.102,95 | 18:10 |
| KOTON KOTON MAGAZACILIK | 17,75 | 0,11 | 35.524.253,42 | 18:10 |
| KOZAA KOZA MADENCILIK | 87,35 | -1,91 | 488.074.616,40 | 18:10 |
| KOZAL KOZA ALTIN | 26,92 | 0,22 | 1.665.748.428,98 | 18:10 |
| KRDMA KARDEMIR (A) | 28,04 | -3,64 | 152.206.643,70 | 18:10 |
| KRDMB KARDEMIR (B) | 25,00 | -2,42 | 22.586.714,46 | 18:10 |
| KRDMD KARDEMIR (D) | 27,70 | -3,21 | 1.521.789.189,48 | 18:10 |
| KRGYO KORFEZ GMYO | 3,40 | -0,29 | 105.516.996,28 | 18:10 |
| KRONT KRON TEKNOLOJI | 17,00 | -1,73 | 39.403.890,14 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,73 | 0,34 | 12.257.435,58 | 18:10 |
| KRSTL KRISTAL KOLA | 12,31 | 3,88 | 98.665.004,26 | 18:10 |
| KRTEK KARSU TEKSTIL | 30,32 | 1,00 | 160.106.856,34 | 18:10 |
| KRVGD KERVAN GIDA | 2,67 | 1,52 | 28.698.343,12 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.397,50 | -1,45 | 1.802.470,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 14,83 | 4,29 | 900.313.353,68 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 75,65 | 1,00 | 39.692.801,80 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 111,20 | -0,27 | 48.150.681,70 | 18:10 |
| KUVVA KUVVA GIDA | 137,00 | 1,48 | 11.863.981,60 | 18:10 |
| KUYAS KUYAS YATIRIM | 49,64 | 5,17 | 824.931.878,79 | 18:10 |
| KZBGY KIZILBUK GYO | 16,06 | 2,69 | 341.744.762,03 | 18:10 |
| KZGYO KUZUGRUP GMYO | 26,82 | -1,61 | 47.114.076,52 | 18:10 |
| LIDER LDR TURIZM | 66,85 | -1,47 | 142.797.447,80 | 18:10 |
| LIDFA LIDER FAKTORING | 4,17 | -2,80 | 44.433.109,96 | 18:10 |
| LILAK LILA KAGIT | 30,58 | 1,73 | 175.641.506,96 | 18:10 |
| LINK LINK BILGISAYAR | 315,00 | 0,80 | 301.007.441,75 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 17,02 | 1,31 | 20.205.436,72 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 28,96 | -0,69 | 160.188.004,92 | 18:10 |
| LOGO LOGO YAZILIM | 174,00 | 5,90 | 391.697.834,90 | 18:10 |
| LRSHO LORAS HOLDING | 6,18 | 0,32 | 219.697.524,06 | 18:10 |
| LUKSK LUKS KADIFE | 127,90 | 1,75 | 20.375.453,00 | 18:10 |
| LYDHO LYDIA HOLDING | 182,30 | -9,98 | 566.570.564,90 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 15.797,50 | -5,12 | 86.853.697,50 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.115,00 | 4,69 | 89.854.327,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 41,44 | 0,00 | 23.033.060,84 | 18:10 |
| MAGEN MARGUN ENERJI | 31,34 | 9,96 | 447.873.825,00 | 18:10 |
| MAKIM MAKIM MAKINE | 18,05 | -0,66 | 25.725.202,36 | 18:10 |
| MAKTK MAKINA TAKIM | 15,15 | -3,87 | 96.284.799,47 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 7,35 | 1,10 | 83.537.334,43 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 13,99 | 0,07 | 19.889.051,15 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 45,48 | -0,57 | 15.669.916,38 | 18:10 |
| MARMR MARMARA HOLDING | 4,00 | 9,89 | 346.662.562,33 | 18:10 |
| MARTI MARTI OTEL | 3,50 | -1,41 | 93.293.527,06 | 18:10 |
| MAVI MAVI GIYIM | 40,56 | -0,29 | 208.771.627,84 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 30,02 | 0,13 | 18.800.215,24 | 18:10 |
| MEGAP MEGA POLIETILEN | 4,51 | -2,59 | 5.140.872,36 | 18:10 |
| MEGMT MEGA METAL | 41,00 | 1,74 | 213.241.642,66 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 4,73 | -2,87 | 74.945.977,45 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 18,68 | 9,95 | 27.716.243,18 | 18:10 |
| MERCN MERCAN KIMYA | 22,00 | -7,02 | 544.359.621,08 | 18:10 |
| MERIT MERIT TURIZM | 22,28 | 0,72 | 123.909.265,52 | 18:10 |
| MERKO MERKO GIDA | 14,64 | -2,59 | 66.710.202,65 | 18:10 |
| METRO METRO HOLDING | 6,17 | 4,05 | 170.294.720,40 | 18:10 |
| MGROS MIGROS TICARET | 461,75 | 1,26 | 1.168.179.238,00 | 18:10 |
| MHRGY MHR GMYO | 3,94 | -1,99 | 15.319.246,65 | 18:10 |
| MIATK MIA TEKNOLOJI | 38,76 | 1,52 | 653.693.886,72 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 99,00 | -4,81 | 2.874.796,80 | 18:10 |
| MNDRS MENDERES TEKSTIL | 14,20 | -1,66 | 55.183.417,89 | 18:10 |
| MNDTR MONDI TURKEY | 8,44 | -1,97 | 44.523.892,24 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 8,31 | 3,88 | 104.223.197,06 | 18:10 |
| MOGAN MOGAN ENERJI | 10,12 | 4,65 | 113.399.611,23 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 36,12 | 0,28 | 125.799.907,90 | 18:10 |
| MPARK MLP SAGLIK | 342,50 | 2,70 | 257.365.127,00 | 18:10 |
| MRGYO MARTI GMYO | 3,36 | 1,82 | 228.374.073,11 | 18:10 |
| MRSHL MARSHALL | 1.764,00 | 0,57 | 34.573.312,00 | 18:10 |
| MSGYO MISTRAL GMYO | 6,17 | 1,48 | 32.850.450,03 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 27,38 | -5,26 | 40.003.696,90 | 18:10 |
| MTRYO METRO YAT. ORT. | 8,84 | -1,45 | 3.962.083,57 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 6,64 | -0,60 | 2.896.634,73 | 18:10 |
| NATEN NATUREL ENERJI | 9,04 | 0,56 | 67.732.556,54 | 18:10 |
| NETAS NETAS TELEKOM. | 73,60 | 1,03 | 28.132.619,25 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 23,96 | -3,85 | 46.447.463,58 | 18:10 |
| NTGAZ NATURELGAZ | 11,35 | -2,41 | 83.572.265,33 | 18:10 |
| NTHOL NET HOLDING | 51,15 | 3,04 | 146.350.862,82 | 18:10 |
| NUGYO NUROL GMYO | 10,57 | 1,15 | 47.044.787,91 | 18:10 |
| NUHCM NUH CIMENTO | 242,90 | -2,41 | 19.294.402,80 | 18:10 |
| OBAMS OBA MAKARNACILIK | 43,12 | -1,78 | 168.733.077,12 | 18:10 |
| OBASE OBASE BILGISAYAR | 39,24 | -1,70 | 8.691.097,00 | 18:10 |
| ODAS ODAS ELEKTRIK | 5,79 | -0,69 | 243.424.418,62 | 18:10 |
| ODINE ODINE TEKNOLOJI | 232,00 | 5,60 | 334.686.664,80 | 18:10 |
| OFSYM OFIS YEM GIDA | 68,80 | -1,71 | 45.086.311,35 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 207,40 | -1,14 | 147.399.465,20 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 81,40 | 1,37 | 42.515.426,90 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 4,56 | 1,79 | 37.739.968,61 | 18:10 |
| ORCAYR ORCAY ORTAKOY CAY SANAYI - RHKP | 6,07 | -5,60 | 19.753.327,80 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 71,40 | 1,71 | 49.112.116,20 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 179,00 | 0,00 | 1.711.781,70 | 18:10 |
| OSMEN OSMANLI MENKUL | 9,78 | -2,69 | 41.369.122,91 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,44 | 1,47 | 41.312.923,52 | 18:10 |
| OTKAR OTOKAR | 497,00 | 5,58 | 454.925.511,00 | 18:10 |
| OTTO OTTO HOLDING | 453,00 | -1,68 | 20.312.800,00 | 18:10 |
| OYAKC OYAK CIMENTO | 21,88 | 0,74 | 925.786.497,52 | 18:10 |
| OYAYO OYAK YAT. ORT. | 49,00 | 2,81 | 44.184.139,47 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 10,51 | 0,10 | 7.520.982,36 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 55,15 | -7,54 | 91.197.805,05 | 18:10 |
| OZATD OZATA DENIZCILIK | 212,10 | -1,81 | 71.814.015,30 | 18:10 |
| OZGYO OZDERICI GMYO | 3,41 | 7,91 | 65.778.519,14 | 18:10 |
| OZKGY OZAK GMYO | 14,58 | 0,00 | 52.847.483,40 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 11,02 | -3,92 | 4.329.125,19 | 18:10 |
| OZSUB OZSU BALIK | 20,20 | 4,02 | 44.908.447,34 | 18:10 |
| OZYSR OZYASAR TEL | 37,10 | 2,20 | 27.993.952,64 | 18:10 |
| PAGYO PANORA GMYO | 95,20 | 1,71 | 10.585.748,40 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 94,75 | -2,47 | 17.769.541,20 | 18:10 |
| PAPIL PAPILON SAVUNMA | 19,12 | 9,95 | 937.659.333,57 | 18:10 |
| PARSN PARSAN | 96,80 | 1,15 | 29.833.626,90 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 137,50 | -2,83 | 1.331.575.478,00 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 30,20 | -0,72 | 729.499.150,30 | 18:10 |
| PCILT PC ILETISIM MEDYA | 25,70 | 2,23 | 79.078.552,08 | 18:10 |
| PEKGY PEKER GMYO | 11,61 | 0,52 | 4.697.913.071,95 | 18:10 |
| PENGD PENGUEN GIDA | 8,86 | 0,00 | 33.342.055,70 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 15,56 | -1,08 | 39.863.232,67 | 18:10 |
| PETKM PETKIM | 17,60 | 0,98 | 1.282.142.606,27 | 18:10 |
| PETUN PINAR ET VE UN | 12,67 | -1,55 | 46.851.899,92 | 18:10 |
| PGSUS PEGASUS | 212,70 | -0,51 | 3.593.673.160,30 | 18:10 |
| PINSU PINAR SU | 13,86 | -0,50 | 63.960.869,08 | 18:10 |
| PKART PLASTIKKART | 78,80 | -1,01 | 14.532.376,80 | 18:10 |
| PKENT PETROKENT TURIZM | 306,00 | 9,97 | 584.423.666,25 | 18:10 |
| PLTUR PLATFORM TURIZM | 27,30 | 2,79 | 83.312.755,82 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 42,68 | -0,05 | 20.160.684,74 | 18:10 |
| PNSUT PINAR SUT | 12,04 | -2,19 | 38.713.391,30 | 18:10 |
| POLHO POLISAN HOLDING | 18,79 | 0,05 | 125.031.002,26 | 18:10 |
| POLTK POLITEKNIK METAL | 10.140,00 | 9,98 | 299.525.422,50 | 18:10 |
| PRDGS PARDUS GIRISIM | 6,82 | -5,54 | 79.209.583,51 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 39,88 | -4,64 | 126.734.068,64 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 17,73 | -1,55 | 32.872.428,18 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 12,71 | -2,75 | 3.647.035,37 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 179,30 | 3,05 | 31.711.814,70 | 18:10 |
| PSGYO PASIFIK GMYO | 3,04 | -0,65 | 538.409.274,03 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 59,00 | 0,85 | 4.518.552,85 | 18:10 |
| QNBTR QNB BANK | 514,00 | 0,49 | 5.940.452,00 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 9,29 | 5,57 | 766.892.352,55 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 201,50 | 0,40 | 213.460.536,20 | 18:10 |
| RAYSG RAY SIGORTA | 259,50 | -0,95 | 73.403.277,00 | 18:10 |
| REEDR REEDER TEKNOLOJI | 10,00 | -1,38 | 295.099.026,66 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 155,00 | 4,73 | 139.514.901,30 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 40,06 | -0,89 | 12.660.676,24 | 18:10 |
| RODRG RODRIGO TEKSTIL | 23,40 | -2,42 | 13.326.513,46 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 4,16 | -0,48 | 98.263.778,20 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 20,98 | 1,06 | 8.217.475,20 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 13,95 | -5,68 | 246.902.947,37 | 18:10 |
| RYGYO REYSAS GMYO | 22,80 | 4,01 | 103.521.014,76 | 18:10 |
| RYSAS REYSAS LOJISTIK | 15,76 | 5,07 | 309.118.588,62 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 26,96 | -0,07 | 217.852.852,70 | 18:10 |
| SAHOL SABANCI HOLDING | 80,20 | -0,50 | 3.573.234.935,70 | 18:10 |
| SAMAT SARAY MATBAACILIK | 6,70 | -2,90 | 10.843.209,49 | 18:10 |
| SANEL SANEL MUHENDISLIK | 27,06 | -2,38 | 4.836.920,28 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 7,47 | 0,40 | 31.546.452,73 | 18:10 |
| SANKO SANKO PAZARLAMA | 23,76 | 0,17 | 8.424.262,36 | 18:10 |
| SARKY SARKUYSAN | 15,59 | -1,95 | 18.616.514,93 | 18:10 |
| SASA SASA POLYESTER | 3,01 | -0,66 | 2.748.186.899,41 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 51,80 | -2,72 | 59.175.124,40 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 190,10 | 0,69 | 106.835.036,60 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 21,84 | 1,02 | 28.224.201,72 | 18:10 |
| SEGYO SEKER GMYO | 5,75 | 1,77 | 83.796.712,87 | 18:10 |
| SEKFK SEKER FIN. KIR. | 8,87 | -0,56 | 5.824.068,83 | 18:10 |
| SEKUR SEKURO PLASTIK | 14,18 | -2,14 | 5.835.744,29 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 77,30 | 0,39 | 38.853.425,70 | 18:10 |
| SELVA SELVA GIDA | 2,27 | 9,66 | 96.887.801,49 | 18:10 |
| SELVAR SELVA GIDA - RHKP | 1,41 | 14,63 | 29.218.930,66 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,27 | -0,10 | 70.438.337,02 | 18:10 |
| SEYKM SEYITLER KIMYA | 6,30 | -0,63 | 9.407.185,17 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 3,12 | 1,30 | 10.314.752,22 | 18:10 |
| SISE SISE CAM | 36,90 | -0,22 | 1.450.855.762,02 | 18:10 |
| SKBNK SEKERBANK | 8,20 | 0,12 | 333.399.455,75 | 18:10 |
| SKTAS SOKTAS | 5,14 | -1,53 | 189.367.020,75 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 187,90 | 0,48 | 53.485.941,90 | 18:10 |
| SKYMD SEKER YATIRIM | 13,28 | -0,67 | 64.777.115,90 | 18:10 |
| SMART SMARTIKS YAZILIM | 26,66 | 0,60 | 17.416.722,52 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 28,12 | 4,46 | 216.416.259,52 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 370,00 | 1,02 | 503.468.564,00 | 18:10 |
| SNGYO SINPAS GMYO | 5,13 | 1,99 | 134.372.333,71 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,89 | -1,01 | 94.340.193,14 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 214,90 | -0,78 | 3.539.423,80 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 26,00 | -0,08 | 4.311.860,50 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 133,20 | 3,66 | 4.622.051,70 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 11,92 | 1,19 | 13.454.462,25 | 18:10 |
| SOKM SOK MARKETLER TICARET | 45,04 | 0,40 | 430.294.722,66 | 18:10 |
| SONME SONMEZ FILAMENT | 138,40 | 0,58 | 5.428.895,20 | 18:10 |
| SRVGY SERVET GMYO | 3,36 | 1,82 | 204.769.187,78 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 295,25 | 2,87 | 1.994.238,25 | 18:10 |
| SUNTK SUN TEKSTIL | 41,10 | -1,67 | 85.614.082,14 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 49,38 | -1,16 | 121.322.693,62 | 18:10 |
| SUWEN SUWEN TEKSTIL | 11,53 | -2,86 | 47.220.357,19 | 18:10 |
| TABGD TAB GIDA | 234,20 | -1,31 | 146.700.202,60 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 384,25 | -1,22 | 76.372.794,25 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 88,40 | 8,80 | 481.748.508,40 | 18:10 |
| TATGD TAT GIDA | 14,41 | -1,23 | 28.603.829,68 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 272,00 | 0,74 | 562.333.304,75 | 18:10 |
| TBORG T.TUBORG | 203,80 | -2,07 | 89.402.329,30 | 18:10 |
| TCELL TURKCELL | 97,70 | 1,30 | 7.196.277.142,40 | 18:10 |
| TCKRC KIRAC GALVANIZ | 49,44 | -0,12 | 29.700.441,02 | 18:10 |
| TDGYO TREND GMYO | 29,00 | 3,42 | 95.487.762,98 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 40,26 | -2,99 | 3.991.720.762,98 | 18:10 |
| TEKTU TEK-ART TURIZM | 13,99 | -9,97 | 64.587.796,14 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 229,00 | 4,09 | 4.155.351.677,10 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 13,16 | -0,53 | 32.673.168,39 | 18:10 |
| TGSAS TGS DIS TICARET | 210,00 | -2,69 | 24.853.131,60 | 18:10 |
| THYAO TURK HAVA YOLLARI | 290,00 | 0,35 | 10.895.811.089,25 | 18:10 |
| TKFEN TEKFEN HOLDING | 82,20 | 1,04 | 233.547.555,60 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 27,58 | 1,47 | 106.798.829,56 | 18:10 |
| TLMAN TRABZON LIMAN | 107,30 | -0,19 | 15.100.823,90 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 267,50 | 9,99 | 69.112.986,60 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 108,90 | 0,28 | 76.408.422,70 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 22,56 | 1,08 | 36.746.143,88 | 18:10 |
| TOASO TOFAS OTO. FAB. | 241,20 | -1,67 | 2.355.964.690,40 | 18:10 |
| TRCAS TURCAS HOLDING | 39,38 | -0,25 | 44.241.975,12 | 18:10 |
| TRGYO TORUNLAR GMYO | 79,55 | 1,60 | 46.274.610,70 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 480,00 | 4,80 | 223.292.370,75 | 18:10 |
| TRILC TURK ILAC SERUM | 21,60 | -1,28 | 43.025.592,06 | 18:10 |
| TSGYO TSKB GMYO | 8,25 | -1,79 | 58.801.574,26 | 18:10 |
| TSKB T.S.K.B. | 12,95 | 1,73 | 959.084.433,79 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,38 | 2,99 | 1.303.001.844,50 | 18:10 |
| TTKOM TURK TELEKOM | 55,00 | 10,00 | 6.139.153.321,85 | 18:10 |
| TTRAK TURK TRAKTOR | 566,50 | 1,71 | 99.388.329,50 | 18:10 |
| TUCLK TUGCELIK | 9,83 | -0,41 | 31.814.934,86 | 18:10 |
| TUKAS TUKAS | 2,95 | -2,64 | 734.778.792,21 | 18:10 |
| TUPRS TUPRAS | 195,40 | 3,94 | 5.238.821.631,60 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 8,44 | 1,56 | 501.767.902,25 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 28,82 | -3,42 | 57.833.274,60 | 18:10 |
| TURSG TURKIYE SIGORTA | 13,04 | -1,21 | 1.339.655.665,78 | 18:10 |
| UFUK UFUK YATIRIM | 1.861,00 | -9,97 | 77.913.794,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 35,10 | 9,89 | 38.022.990,28 | 18:10 |
| ULKER ULKER BISKUVI | 110,50 | 1,75 | 687.265.887,20 | 18:10 |
| ULUFA ULUSAL FAKTORING | 3,95 | -6,62 | 160.237.848,31 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 196,50 | -2,38 | 78.545.505,30 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 7,90 | 1,15 | 41.477.667,64 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 16,22 | 0,75 | 26.202.928,73 | 18:10 |
| USAK USAK SERAMIK | 3,62 | 0,84 | 437.406.550,67 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 25,46 | 1,68 | 795.038.877,78 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 2,07 | 1,97 | 396.973.011,97 | 18:10 |
| VAKKO VAKKO TEKSTIL | 64,50 | -5,29 | 66.373.322,60 | 18:10 |
| VANGD VANET GIDA | 41,78 | -1,69 | 9.950.826,36 | 18:10 |
| VBTYZ VBT YAZILIM | 18,94 | 0,37 | 15.672.553,76 | 18:10 |
| VERTU VERUSATURK GIRISIM | 43,74 | -10,00 | 194.797.612,84 | 18:10 |
| VERUS VERUSA HOLDING | 291,75 | -9,95 | 53.575.836,00 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 8,98 | 0,22 | 113.260.866,97 | 18:10 |
| VESTL VESTEL | 34,20 | 0,83 | 272.718.628,08 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 23,00 | 0,44 | 4.800.214,78 | 18:10 |
| VKGYO VAKIF GMYO | 2,58 | 0,78 | 103.423.120,98 | 18:10 |
| VKING VIKING KAGIT | 34,40 | 1,47 | 50.852.870,12 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,40 | -3,68 | 148.894.432,08 | 18:10 |
| VSNMD VISNE MADENCILIK | 137,50 | 1,48 | 662.636.402,40 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 273,50 | -0,55 | 46.972.099,50 | 18:10 |
| YATAS YATAS | 37,36 | -0,80 | 21.835.557,14 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 31,30 | 2,49 | 38.959.966,60 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 27,34 | 9,98 | 12.612.188,58 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 38,14 | 9,98 | 678.369.387,40 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,98 | -5,40 | 443.192.867,28 | 18:10 |
| YGGYO YENI GIMAT GMYO | 144,40 | 4,26 | 44.347.956,50 | 18:10 |
| YGYO YESIL GMYO | 1,97 | -9,63 | 16.065.179,81 | 18:10 |
| YIGIT YIGIT AKU | 26,60 | -1,19 | 64.739.160,32 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 33,98 | 2,10 | 6.237.626.523,36 | 18:10 |
| YKSLN YUKSELEN CELIK | 6,15 | 0,65 | 34.345.590,99 | 18:10 |
| YONGA YONGA MOBILYA | 65,00 | -1,37 | 1.353.485,00 | 18:10 |
| YUNSA YUNSA | 8,06 | -1,95 | 83.301.993,85 | 18:10 |
| YYAPI YESIL YAPI | 2,70 | -5,59 | 1.589.835.822,71 | 18:10 |
| YYLGD YAYLA GIDA | 11,48 | 0,70 | 89.057.966,80 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,08 | 0,55 | 17.288.832,94 | 18:10 |
| ZOREN ZORLU ENERJI | 3,63 | 0,55 | 447.977.683,42 | 18:10 |
| ZRGYO ZIRAAT GMYO | 23,06 | -0,86 | 41.111.874,60 | 18:10 |
